ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024940/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9550,1740,2,22.28,69036560530,7594954,91.75,8000,9910,7860,10150,5470,7810,9089.22,1.15,0,119084,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,955,44.01,1.97,12,75.95,217.00,4856.00,10760,20241125,-11.25,3550,20240805,169.01,10760,-11.25,20241125,3550,169.01,20240805,10760,-11.25,20241125,3550,169.01,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9450,1640,2,21.00,67157233790,7396084,89.35,8000,9910,7860,10150,5470,7810,9080.16,1.15,0,123168,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,945,43.55,1.95,12,73.96,217.00,4856.00,10760,20241125,-12.17,3550,20240805,166.20,10760,-12.17,20241125,3550,166.20,20240805,10760,-12.17,20241125,3550,166.20,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9440,1630,2,20.87,60262357990,6669536,80.57,8000,9910,7860,10150,5470,7810,9035.53,1.15,0,171989,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,944,43.50,1.94,12,66.70,217.00,4856.00,10760,20241125,-12.27,3550,20240805,165.92,10760,-12.27,20241125,3550,165.92,20240805,10760,-12.27,20241125,3550,165.92,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,1340,2,17.16,55336702680,6145340,74.24,8000,9910,7860,10150,5470,7810,9004.72,1.15,0,137235,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,915,42.17,1.88,12,61.45,217.00,4856.00,10760,20241125,-14.96,3550,20240805,157.75,10760,-14.96,20241125,3550,157.75,20240805,10760,-14.96,20241125,3550,157.75,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9300,1490,2,19.08,42788505610,4748633,57.36,8000,9910,7860,10150,5470,7810,9010.78,1.15,0,219737,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,930,42.86,1.92,12,47.49,217.00,4856.00,10760,20241125,-13.57,3550,20240805,161.97,10760,-13.57,20241125,3550,161.97,20240805,10760,-13.57,20241125,3550,161.97,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,110344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9830,2020,2,25.86,34264334960,3850786,46.52,8000,9910,7860,10150,5470,7810,8898.10,1.15,0,161538,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,983,45.30,2.02,12,38.51,217.00,4856.00,10760,20241125,-8.64,3550,20240805,176.90,10760,-8.64,20241125,3550,176.90,20240805,10760,-8.64,20241125,3550,176.90,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8820,1010,2,12.93,19519741130,2295417,27.73,8000,8990,7860,10150,5470,7810,8503.89,1.15,0,166268,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,882,40.65,1.82,12,22.95,217.00,4856.00,10760,20241125,-18.03,3550,20240805,148.45,10760,-18.03,20241125,3550,148.45,20240805,10760,-18.03,20241125,3550,148.45,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241210,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,320,2,4.10,2433436370,301473,3.64,8000,8250,7860,10150,5470,7810,8072.11,1.15,0,24314,8803,8306,7683,7186,6563,8555,7435,50,2340,500,5310,10,1,10000000,813,37.47,1.67,12,3.01,217.00,4856.00,10760,20241125,-24.44,3550,20240805,129.01,10760,-24.44,20241125,3550,129.01,20240805,10760,-24.44,20241125,3550,129.01,20240805,1.93,N,024940,500,50 억,,114960,N,N,0,N,00,N
20241209,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,950,2,13.85,63317926290,8191650,152.31,7500,8180,7060,8910,4810,6860,7729.89,1.47,0,-25102,8366,7612,7146,6392,5926,7380,6160,50,2050,500,4660,10,1,10000000,781,35.99,1.61,12,81.92,217.00,4856.00,10760,20241125,-27.42,3550,20240805,120.00,10760,-27.42,20241125,3550,120.00,20240805,10760,-27.42,20241125,3550,120.00,20240805,2.62,N,024940,500,50 억,,146543,N,N,0,N,00,N
20241209,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,830,2,12.10,61070499090,7903202,146.95,7500,8180,7060,8910,4810,6860,7727.77,1.47,0,11173,8366,7612,7146,6392,5926,7380,6160,50,2050,500,4660,10,1,10000000,769,35.44,1.58,12,79.03,217.00,4856.00,10760,20241125,-28.53,3550,20240805,116.62,10760,-28.53,20241125,3550,116.62,20240805,10760,-28.53,20241125,3550,116.62,20240805,2.62,N,024940,500,50 억,,146543,N,N,0,N,00,N
20241209,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,1060,2,15.45,54189322060,7028124,130.68,7500,8180,7060,8910,4810,6860,7710.86,1.47,0,55236,8366,7612,7146,6392,5926,7380,6160,50,2050,500,4660,10,1,10000000,792,36.50,1.63,12,70.28,217.00,4856.00,10760,20241125,-26.39,3550,20240805,123.10,10760,-26.39,20241125,3550,123.10,20240805,10760,-26.39,20241125,3550,123.10,20240805,2.62,N,024940,500,50 억,,146543,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160345 57 100.00 KOSDAQ 유통 N N N N N 9550 1740 2 22.28 69036560530 7594954 91.75 8000 9910 7860 10150 5470 7810 9089.22 1.15 0 119084 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 955 44.01 1.97 12 75.95 217.00 4856.00 10760 20241125 -11.25 3550 20240805 169.01 10760 -11.25 20241125 3550 169.01 20240805 10760 -11.25 20241125 3550 169.01 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
3 20241210 150345 57 100.00 KOSDAQ 유통 N N N N N 9450 1640 2 21.00 67157233790 7396084 89.35 8000 9910 7860 10150 5470 7810 9080.16 1.15 0 123168 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 945 43.55 1.95 12 73.96 217.00 4856.00 10760 20241125 -12.17 3550 20240805 166.20 10760 -12.17 20241125 3550 166.20 20240805 10760 -12.17 20241125 3550 166.20 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
4 20241210 140345 57 100.00 KOSDAQ 유통 N N N N N 9440 1630 2 20.87 60262357990 6669536 80.57 8000 9910 7860 10150 5470 7810 9035.53 1.15 0 171989 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 944 43.50 1.94 12 66.70 217.00 4856.00 10760 20241125 -12.27 3550 20240805 165.92 10760 -12.27 20241125 3550 165.92 20240805 10760 -12.27 20241125 3550 165.92 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
5 20241210 130343 57 100.00 KOSDAQ 유통 N N N N N 9150 1340 2 17.16 55336702680 6145340 74.24 8000 9910 7860 10150 5470 7810 9004.72 1.15 0 137235 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 915 42.17 1.88 12 61.45 217.00 4856.00 10760 20241125 -14.96 3550 20240805 157.75 10760 -14.96 20241125 3550 157.75 20240805 10760 -14.96 20241125 3550 157.75 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
6 20241210 120344 57 100.00 KOSDAQ 유통 N N N N N 9300 1490 2 19.08 42788505610 4748633 57.36 8000 9910 7860 10150 5470 7810 9010.78 1.15 0 219737 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 930 42.86 1.92 12 47.49 217.00 4856.00 10760 20241125 -13.57 3550 20240805 161.97 10760 -13.57 20241125 3550 161.97 20240805 10760 -13.57 20241125 3550 161.97 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
7 20241210 110344 57 100.00 KOSDAQ 유통 N N N N N 9830 2020 2 25.86 34264334960 3850786 46.52 8000 9910 7860 10150 5470 7810 8898.10 1.15 0 161538 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 983 45.30 2.02 12 38.51 217.00 4856.00 10760 20241125 -8.64 3550 20240805 176.90 10760 -8.64 20241125 3550 176.90 20240805 10760 -8.64 20241125 3550 176.90 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
8 20241210 100344 57 100.00 KOSDAQ 유통 N N N N N 8820 1010 2 12.93 19519741130 2295417 27.73 8000 8990 7860 10150 5470 7810 8503.89 1.15 0 166268 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 882 40.65 1.82 12 22.95 217.00 4856.00 10760 20241125 -18.03 3550 20240805 148.45 10760 -18.03 20241125 3550 148.45 20240805 10760 -18.03 20241125 3550 148.45 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
9 20241210 090347 57 100.00 KOSDAQ 유통 N N N N N 8130 320 2 4.10 2433436370 301473 3.64 8000 8250 7860 10150 5470 7810 8072.11 1.15 0 24314 8803 8306 7683 7186 6563 8555 7435 50 2340 500 5310 10 1 10000000 813 37.47 1.67 12 3.01 217.00 4856.00 10760 20241125 -24.44 3550 20240805 129.01 10760 -24.44 20241125 3550 129.01 20240805 10760 -24.44 20241125 3550 129.01 20240805 1.93 N 024940 500 50 억 114960 N N 0 N 00 N
10 20241209 160342 57 100.00 KOSDAQ 유통 N N N N N 7810 950 2 13.85 63317926290 8191650 152.31 7500 8180 7060 8910 4810 6860 7729.89 1.47 0 -25102 8366 7612 7146 6392 5926 7380 6160 50 2050 500 4660 10 1 10000000 781 35.99 1.61 12 81.92 217.00 4856.00 10760 20241125 -27.42 3550 20240805 120.00 10760 -27.42 20241125 3550 120.00 20240805 10760 -27.42 20241125 3550 120.00 20240805 2.62 N 024940 500 50 억 146543 N N 0 N 00 N
11 20241209 150345 57 100.00 KOSDAQ 유통 N N N N N 7690 830 2 12.10 61070499090 7903202 146.95 7500 8180 7060 8910 4810 6860 7727.77 1.47 0 11173 8366 7612 7146 6392 5926 7380 6160 50 2050 500 4660 10 1 10000000 769 35.44 1.58 12 79.03 217.00 4856.00 10760 20241125 -28.53 3550 20240805 116.62 10760 -28.53 20241125 3550 116.62 20240805 10760 -28.53 20241125 3550 116.62 20240805 2.62 N 024940 500 50 억 146543 N N 0 N 00 N
12 20241209 140344 57 100.00 KOSDAQ 유통 N N N N N 7920 1060 2 15.45 54189322060 7028124 130.68 7500 8180 7060 8910 4810 6860 7710.86 1.47 0 55236 8366 7612 7146 6392 5926 7380 6160 50 2050 500 4660 10 1 10000000 792 36.50 1.63 12 70.28 217.00 4856.00 10760 20241125 -26.39 3550 20240805 123.10 10760 -26.39 20241125 3550 123.10 20240805 10760 -26.39 20241125 3550 123.10 20240805 2.62 N 024940 500 50 억 146543 N N 0 N 00 N